Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 75.46 | 76.23 | 75.00 | 75.76 | 263,688 | +0.63(+0.84%) |
May 03, 2024 | 76.02 | 76.35 | 74.95 | 75.13 | 241,228 | -0.20(-0.27%) |
May 02, 2024 | 75.24 | 76.00 | 74.58 | 75.33 | 392,459 | +0.72(+0.97%) |
May 01, 2024 | 74.81 | 75.63 | 74.13 | 74.61 | 413,735 | -0.01(-0.01%) |
Apr 30, 2024 | 74.40 | 74.92 | 73.42 | 74.62 | 483,800 | -0.01(-0.01%) |
Apr 29, 2024 | 74.99 | 75.91 | 74.12 | 74.63 | 552,345 | -0.37(-0.49%) |
Apr 26, 2024 | 76.01 | 76.14 | 74.96 | 75.00 | 244,800 | -0.95(-1.25%) |
Apr 25, 2024 | 74.97 | 76.07 | 74.43 | 75.95 | 363,349 | +0.70(+0.93%) |
Apr 24, 2024 | 74.00 | 75.34 | 73.61 | 75.25 | 309,009 | +0.70(+0.94%) |
Apr 23, 2024 | 74.09 | 75.06 | 74.09 | 74.55 | 322,187 | +0.30(+0.40%) |
Apr 22, 2024 | 73.50 | 74.83 | 73.31 | 74.25 | 409,322 | +0.77(+1.05%) |
Apr 19, 2024 | 72.96 | 74.25 | 72.86 | 73.48 | 675,034 | +0.30(+0.41%) |
Apr 18, 2024 | 73.72 | 75.06 | 73.11 | 73.18 | 786,202 | -0.39(-0.53%) |
Apr 17, 2024 | 73.64 | 73.75 | 72.66 | 73.57 | 481,104 | +0.31(+0.42%) |
Apr 16, 2024 | 71.90 | 73.51 | 71.42 | 73.26 | 464,550 | +0.96(+1.33%) |
Apr 15, 2024 | 72.86 | 73.32 | 71.16 | 72.30 | 488,773 | -0.56(-0.77%) |
Apr 12, 2024 | 72.97 | 73.47 | 72.34 | 72.86 | 780,838 | -0.17(-0.23%) |
Apr 11, 2024 | 73.77 | 73.77 | 72.22 | 73.03 | 917,867 | -0.37(-0.50%) |
Apr 10, 2024 | 73.77 | 74.12 | 72.85 | 73.40 | 622,406 | -1.75(-2.33%) |
Apr 09, 2024 | 75.76 | 76.41 | 74.66 | 75.15 | 583,878 | -0.60(-0.79%) |
Apr 08, 2024 | 74.95 | 75.93 | 74.80 | 75.75 | 260,193 | +1.21(+1.62%) |
Apr 05, 2024 | 74.22 | 74.92 | 73.61 | 74.54 | 231,983 | -0.11(-0.15%) |
Apr 04, 2024 | 76.75 | 76.75 | 74.23 | 74.65 | 224,553 | -1.35(-1.78%) |
Apr 03, 2024 | 75.61 | 76.30 | 75.32 | 76.00 | 346,709 | -0.13(-0.17%) |
Apr 02, 2024 | 75.54 | 76.17 | 75.13 | 76.13 | 291,579 | +0.55(+0.73%) |
Apr 01, 2024 | 76.05 | 76.11 | 74.59 | 75.58 | 372,972 | -0.55(-0.72%) |
Mar 28, 2024 | 75.18 | 76.25 | 74.80 | 76.13 | 530,621 | +1.18(+1.57%) |
Mar 27, 2024 | 73.14 | 74.99 | 72.97 | 74.95 | 633,533 | +2.32(+3.19%) |
Mar 26, 2024 | 72.40 | 72.71 | 72.27 | 72.63 | 315,648 | +0.35(+0.48%) |
Mar 25, 2024 | 71.94 | 72.60 | 71.66 | 72.28 | 343,158 | +0.57(+0.79%) |
Mar 22, 2024 | 72.59 | 72.59 | 71.41 | 71.71 | 271,072 | -0.12(-0.17%) |
Mar 21, 2024 | 71.68 | 72.46 | 71.38 | 71.83 | 326,029 | +0.15(+0.21%) |
Mar 20, 2024 | 70.26 | 71.94 | 70.22 | 71.68 | 297,956 | +1.15(+1.63%) |
Mar 19, 2024 | 69.98 | 71.03 | 69.98 | 70.53 | 373,018 | +0.58(+0.83%) |
Mar 18, 2024 | 70.86 | 71.26 | 69.77 | 69.95 | 443,774 | -1.11(-1.56%) |
Mar 15, 2024 | 70.81 | 71.91 | 70.76 | 71.06 | 1,586,208 | -0.03(-0.04%) |
Mar 14, 2024 | 71.46 | 71.70 | 69.75 | 71.09 | 740,875 | -0.90(-1.25%) |
Mar 13, 2024 | 73.31 | 74.00 | 71.82 | 71.99 | 691,102 | -1.42(-1.93%) |
Mar 12, 2024 | 73.85 | 74.05 | 72.41 | 73.41 | 360,293 | -0.69(-0.93%) |
Mar 11, 2024 | 73.21 | 74.50 | 72.64 | 74.10 | 556,976 | +0.02(+0.03%) |
Mar 08, 2024 | 74.03 | 74.27 | 73.25 | 74.08 | 305,991 | +0.28(+0.38%) |
Mar 07, 2024 | 73.31 | 73.93 | 72.88 | 73.80 | 332,015 | +1.27(+1.75%) |
Mar 06, 2024 | 71.73 | 72.66 | 71.72 | 72.53 | 313,637 | +1.49(+2.10%) |
Mar 05, 2024 | 70.14 | 71.61 | 70.00 | 71.04 | 376,274 | +0.91(+1.30%) |
Mar 04, 2024 | 69.61 | 70.56 | 69.21 | 70.13 | 433,885 | +0.52(+0.75%) |